Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Communication Equipment Sector (CIX: MSECTOR841 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 1220 1226 1203 1212 0 -5.41(-0.44%)
Jun 29, 2015 1231 1242 1215 1218 0 -38.62(-3.07%)
Jun 26, 2015 1268 1271 1252 1256 0 -10.21(-0.81%)
Jun 25, 2015 1271 1277 1260 1267 0 -2.99(-0.24%)
Jun 24, 2015 1290 1293 1265 1270 0 -25.06(-1.94%)
Jun 23, 2015 1301 1304 1289 1295 0 -1.10(-0.08%)
Jun 22, 2015 1296 1305 1289 1296 0 +10.48(+0.82%)
Jun 21, 2015 1296 1299 1281 1285 0 +0.04(+0.00%)
Jun 19, 2015 1296 1299 1281 1285 0 -9.19(-0.71%)
Jun 18, 2015 1280 1303 1278 1294 0 +14.25(+1.11%)
Jun 17, 2015 1282 1290 1271 1280 0 -2.36(-0.18%)
Jun 16, 2015 1279 1288 1270 1282 0 +7.72(+0.61%)
Jun 15, 2015 1273 1279 1263 1275 0 -13.20(-1.02%)
Jun 14, 2015 1286 1297 1281 1288 0 -0.06(-0.00%)
Jun 12, 2015 1286 1297 1281 1288 0 -8.23(-0.63%)
Jun 11, 2015 1298 1304 1290 1296 0 -2.13(-0.16%)
Jun 10, 2015 1289 1305 1286 1298 0 +14.11(+1.10%)
Jun 09, 2015 1284 1294 1276 1284 0 -5.20(-0.40%)
Jun 08, 2015 1299 1303 1284 1289 0 -12.83(-0.99%)
Jun 07, 2015 1307 1312 1295 1302 0 -0.10(-0.01%)
Jun 05, 2015 1306 1312 1295 1302 0 -12.69(-0.96%)
Jun 04, 2015 1317 1331 1310 1315 0 -7.13(-0.54%)
Jun 03, 2015 1321 1329 1314 1322 0 +6.31(+0.48%)
Jun 02, 2015 1316 1324 1309 1316 0 +1.89(+0.14%)
Jun 01, 2015 1316 1324 1306 1314 0 -2.84(-0.22%)
May 31, 2015 1329 1335 1311 1317 0 +0.04(+0.00%)
May 29, 2015 1329 1335 1311 1317 0 -13.47(-1.01%)
May 28, 2015 1329 1340 1321 1330 0 +3.03(+0.23%)
May 27, 2015 1308 1331 1301 1327 0 +21.17(+1.62%)
May 26, 2015 1311 1316 1294 1306 0 -8.67(-0.66%)
May 25, 2015 1315 1315 1315 1315 0 -0.03(-0.00%)
May 22, 2015 1318 1324 1311 1315 0 -12.72(-0.96%)
May 21, 2015 1318 1341 1316 1328 0 +13.06(+0.99%)
May 20, 2015 1316 1325 1307 1314 0 +0.47(+0.04%)
May 19, 2015 1318 1325 1306 1314 0 -7.33(-0.55%)
May 18, 2015 1321 1332 1312 1321 0 -3.53(-0.27%)
May 17, 2015 1318 1329 1313 1325 0 -0.04(-0.00%)
May 15, 2015 1318 1329 1313 1325 0 +4.91(+0.37%)
May 14, 2015 1310 1323 1305 1320 0 +15.94(+1.22%)
May 13, 2015 1304 1320 1294 1304 0 +10.10(+0.78%)
May 12, 2015 1295 1301 1284 1294 0 -7.55(-0.58%)
May 11, 2015 1304 1312 1295 1302 0 -5.96(-0.46%)
May 10, 2015 1301 1315 1293 1307 0 +0.03(+0.00%)
May 08, 2015 1300 1315 1293 1307 0 +23.24(+1.81%)
May 07, 2015 1275 1290 1270 1284 0 +14.50(+1.14%)
May 06, 2015 1278 1287 1258 1270 0 +0.36(+0.03%)
May 05, 2015 1280 1287 1262 1269 0 -17.55(-1.36%)
May 04, 2015 1284 1296 1275 1287 0 +7.54(+0.59%)
May 03, 2015 1282 1288 1268 1279 0 +0.02(+0.00%)
May 01, 2015 1282 1288 1268 1279 0 +6.99(+0.55%)
Apr 30, 2015 1285 1296 1263 1272 0 -42.52(-3.23%)
Apr 29, 2015 1325 1331 1302 1315 0 -21.94(-1.64%)
Apr 28, 2015 1330 1342 1322 1337 0 +3.05(+0.23%)
Apr 27, 2015 1335 1347 1326 1334 0 +4.08(+0.31%)
Apr 25, 2015 1334 1338 1319 1330 0 +0.02(+0.00%)
Apr 24, 2015 1334 1338 1319 1330 0 -9.17(-0.68%)
Apr 23, 2015 1321 1348 1314 1339 0 -27.03(-1.98%)
Apr 22, 2015 1366 1373 1351 1366 0 +5.50(+0.40%)
Apr 21, 2015 1363 1371 1352 1360 0 +11.81(+0.88%)
Apr 20, 2015 1334 1356 1331 1349 0 +17.57(+1.32%)
Apr 19, 2015 1341 1347 1324 1331 0 -0.01(-0.00%)
Apr 17, 2015 1340 1347 1324 1331 0 -21.47(-1.59%)
Apr 16, 2015 1352 1361 1344 1352 0 -4.89(-0.36%)
Apr 15, 2015 1368 1379 1344 1357 0 -21.32(-1.55%)
Apr 14, 2015 1383 1389 1364 1379 0 +3.94(+0.29%)
Apr 13, 2015 1391 1413 1361 1375 0 +6.06(+0.44%)
Apr 12, 2015 1353 1372 1347 1369 0 +0.00(+0.00%)
Apr 10, 2015 1353 1372 1347 1369 0 +13.09(+0.97%)
Apr 09, 2015 1338 1360 1333 1356 0 +19.88(+1.49%)
Apr 08, 2015 1334 1344 1327 1336 0 -1.63(-0.12%)
Apr 07, 2015 1345 1352 1334 1337 0 -6.55(-0.49%)
Apr 06, 2015 1322 1350 1319 1344 0 +7.34(+0.55%)
Apr 05, 2015 1336 1337 1336 1337 0 +0.03(+0.00%)
Apr 02, 2015 1336 1337 1336 1336 0 -9.13(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.